Faron Pharmaceuticals Oy (AIM:FARN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 30.95
-0.05 (-0.16%)
Nov 4, 2026, 4:23 PM GMT
Faron Pharmaceuticals Oy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 30.95 | 30.95 | 30.50 | 30.95 | 30.95 | -0.16% | 16,185 |
| Nov 3, 2026 | 31.50 | 33.00 | 29.00 | 31.00 | 31.00 | -1.59% | 123,456 |
| Nov 2, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 1,060 |
| Oct 30, 2026 | 31.50 | 32.94 | 30.30 | 31.50 | 31.50 | - | 11,558 |
| Oct 29, 2026 | 31.50 | 33.00 | 30.00 | 31.50 | 31.50 | - | 62,341 |
| Oct 28, 2026 | 31.50 | 32.49 | 30.06 | 31.50 | 31.50 | - | 74,224 |
| Oct 27, 2026 | 32.00 | 33.00 | 30.30 | 31.50 | 31.50 | -1.56% | 20,018 |
| Oct 26, 2026 | 32.50 | 33.00 | 31.00 | 32.00 | 32.00 | -1.54% | 46,762 |
| Oct 23, 2026 | 33.50 | 33.00 | 32.00 | 32.50 | 32.50 | -2.99% | 159,792 |
| Oct 22, 2026 | 35.00 | 35.45 | 32.00 | 33.50 | 33.50 | -4.29% | 27,081 |
| Oct 21, 2026 | 35.00 | 36.00 | 33.50 | 35.00 | 35.00 | - | 27,611 |
| Oct 20, 2026 | 35.00 | 35.70 | 34.00 | 35.00 | 35.00 | - | 16,005 |
| Oct 19, 2026 | 36.00 | 38.00 | 34.04 | 35.00 | 35.00 | -2.78% | 1,766 |
| Oct 16, 2026 | 34.10 | 38.00 | 34.00 | 36.00 | 36.00 | - | 49,096 |
| Oct 15, 2026 | 35.07 | 38.00 | 34.10 | 36.00 | 36.00 | -1.37% | 17,583 |
| Oct 14, 2026 | 36.70 | 38.00 | 35.07 | 36.50 | 36.50 | - | 10,384 |
| Oct 13, 2026 | 38.00 | 38.00 | 35.07 | 36.50 | 36.50 | - | 27,012 |
| Oct 12, 2026 | 35.06 | 38.00 | 35.00 | 36.50 | 36.50 | - | 7,055 |
| Oct 9, 2026 | 36.50 | 38.00 | 35.00 | 36.50 | 36.50 | - | 15,602 |
| Oct 8, 2026 | 35.10 | 37.90 | 35.06 | 36.50 | 36.50 | - | 20,543 |
| Oct 7, 2026 | 37.00 | 38.00 | 35.06 | 36.50 | 36.50 | - | 24,554 |
| Oct 6, 2026 | 36.50 | 38.00 | 35.06 | 36.50 | 36.50 | - | 981 |
| Oct 5, 2026 | 36.50 | 38.00 | 35.06 | 36.50 | 36.50 | - | 8,615 |
| Oct 2, 2026 | 38.00 | 38.00 | 35.09 | 36.50 | 36.50 | - | 35,951 |
| Oct 1, 2026 | 37.75 | 38.00 | 34.00 | 36.50 | 36.50 | - | 40,169 |
| Sep 30, 2026 | 36.10 | 38.00 | 36.04 | 36.50 | 36.50 | -3.95% | 31,558 |
| Sep 29, 2026 | 37.00 | 41.00 | 37.00 | 38.00 | 38.00 | -2.56% | 36,613 |
| Sep 28, 2026 | 40.00 | 40.00 | 37.02 | 39.00 | 39.00 | 12.39% | 95,565 |
| Sep 25, 2026 | 35.90 | 34.70 | 34.70 | 34.70 | 34.70 | -2.25% | 104,810 |
| Sep 24, 2026 | 35.45 | 35.80 | 35.13 | 35.50 | 35.50 | - | 30,036 |
| Sep 23, 2026 | 35.00 | 36.00 | 35.10 | 35.50 | 35.50 | 1.43% | 3,425 |
| Sep 22, 2026 | 35.73 | 35.96 | 35.29 | 35.00 | 35.00 | - | 31,079 |
| Sep 21, 2026 | 35.29 | 36.00 | 34.00 | 35.00 | 35.00 | - | 6,994 |
| Sep 18, 2026 | 34.04 | 36.00 | 34.00 | 35.00 | 35.00 | - | 20,155 |
| Sep 17, 2026 | 34.04 | 36.00 | 34.00 | 35.00 | 35.00 | - | 48,946 |
| Sep 16, 2026 | 34.04 | 36.00 | 34.04 | 35.00 | 35.00 | - | 13,565 |
| Sep 15, 2026 | 35.29 | 36.00 | 34.04 | 35.00 | 35.00 | - | 17,672 |
| Sep 14, 2026 | 35.00 | 36.00 | 34.04 | 35.00 | 35.00 | - | 8,488 |
| Sep 11, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 77,904 |
| Sep 10, 2026 | 35.00 | 36.00 | 34.10 | 35.00 | 35.00 | - | 103,260 |
| Sep 9, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 10,799 |
| Sep 8, 2026 | 35.00 | 36.00 | 34.00 | 35.00 | 35.00 | - | 31,734 |
| Sep 7, 2026 | 36.00 | 39.00 | 35.00 | 35.00 | 35.00 | -7.89% | 72,196 |
| Sep 4, 2026 | 38.00 | 40.00 | 35.45 | 38.00 | 38.00 | - | 58,610 |
| Sep 3, 2026 | 38.00 | 40.00 | 36.00 | 38.00 | 38.00 | 6.44% | 20,776 |
| Sep 2, 2026 | 40.29 | 35.70 | 35.70 | 35.70 | 35.70 | -9.62% | 3,908 |
| Sep 1, 2026 | 40.00 | 41.00 | 38.00 | 39.50 | 39.50 | -1.25% | 102,749 |
| Aug 28, 2026 | 39.50 | 41.00 | 38.00 | 40.00 | 40.00 | 3.36% | 93,561 |
| Aug 27, 2026 | 40.50 | 42.00 | 38.70 | 38.70 | 38.70 | -3.25% | 134,728 |
| Aug 26, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -2.44% | 64,660 |